股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 6.36 | 6.78 | 6.15 | 6.76 | 1097618 | 7010457 | 0.50 | 7.99% |
| 2009-11-20 | 5.60 | 6.26 | 5.53 | 6.26 | 1097412 | 6505926 | 0.66 | 11.79% |
| 2009-11-13 | 5.15 | 5.92 | 5.14 | 5.60 | 1254554 | 7012803 | 0.46 | 8.95% |
| 2009-11-06 | 4.75 | 5.25 | 4.65 | 5.14 | 518188 | 2627272 | 0.33 | 6.86% |
| 2009-10-30 | 5.11 | 5.12 | 4.74 | 4.81 | 347260 | 1701333 | -0.29 | -5.69% |
| 2009-10-23 | 5.01 | 5.30 | 4.94 | 5.10 | 405787 | 2064512 | 0.01 | 0.20% |
| 2009-10-16 | 4.84 | 5.10 | 4.71 | 5.09 | 284657 | 1377894 | 0.34 | 7.16% |
| 2009-10-09 | 4.49 | 4.75 | 4.47 | 4.75 | 57633 | 270766 | 0.23 | 5.09% |
| 2009-09-30 | 4.86 | 4.96 | 4.38 | 4.52 | 208960 | 949811 | -0.34 | -7.00% |
| 2009-09-25 | 5.40 | 5.68 | 4.80 | 4.86 | 813460 | 4311731 | -0.61 | -11.15% |
| 2009-09-18 | 4.61 | 5.47 | 4.61 | 5.47 | 810082 | 4104127 | 0.86 | 18.66% |
| 2009-09-11 | 4.50 | 4.73 | 4.34 | 4.61 | 394479 | 1791898 | 0.14 | 3.13% |
| 2009-09-04 | 4.81 | 4.81 | 4.12 | 4.47 | 374677 | 1638720 | -0.34 | -7.07% |
| 2009-08-28 | 4.94 | 5.09 | 4.60 | 4.81 | 431753 | 2093492 | -0.10 | -2.04% |
| 2009-08-21 | 5.20 | 5.25 | 4.68 | 4.91 | 410644 | 2013795 | -0.36 | -6.83% |
| 2009-08-14 | 6.00 | 6.05 | 5.16 | 5.27 | 568857 | 3150792 | -0.72 | -12.02% |
| 2009-08-07 | 6.45 | 6.56 | 5.99 | 5.99 | 1117728 | 7007733 | -0.28 | -4.47% |
| 2009-07-31 | 5.33 | 6.27 | 5.33 | 6.27 | 1548016 | 9042252 | 0.88 | 16.33% |
| 2009-07-24 | 5.28 | 5.85 | 5.22 | 5.39 | 1126580 | 6244880 | 0.13 | 2.47% |
| 2009-07-17 | 5.25 | 5.52 | 5.20 | 5.26 | 614980 | 3266065 | 0.02 | 0.38% |
| 2009-07-10 | 5.00 | 5.42 | 4.85 | 5.24 | 592219 | 3048199 | 0.26 | 5.22% |
| 2009-07-03 | 5.03 | 5.09 | 4.81 | 4.98 | 387099 | 1907889 | -0.04 | -0.80% |
| 2009-06-26 | 5.06 | 5.13 | 4.98 | 5.02 | 291105 | 1466740 | -0.03 | -0.59% |
| 2009-06-19 | 5.18 | 5.39 | 4.98 | 5.05 | 517902 | 2673792 | -0.09 | -1.75% |
| 2009-06-12 | 4.97 | 5.29 | 4.76 | 5.14 | 583799 | 2936351 | 0.20 | 4.05% |
| 2009-06-05 | 4.90 | 5.12 | 4.86 | 4.94 | 300240 | 1492568 | 0.04 | 0.82% |
| 2009-05-27 | 4.86 | 5.13 | 4.85 | 4.90 | 284301 | 1406451 | -0.22 | -4.30% |
| 2009-05-21 | 5.34 | 5.60 | 5.11 | 5.12 | 520909 | 2806006 | -0.15 | -2.85% |
| 2009-05-15 | 5.62 | 5.64 | 5.10 | 5.27 | 436017 | 2310314 | -0.32 | -5.72% |
| 2009-05-08 | 5.10 | 5.71 | 5.10 | 5.59 | 712219 | 3882586 | 0.48 | 9.39% |
| 2009-04-30 | 5.28 | 5.28 | 4.85 | 5.11 | 412195 | 2091085 | -0.22 | -4.13% |
| 2009-04-24 | 5.97 | 6.02 | 5.33 | 5.33 | 1382720 | 7965600 | -0.37 | -6.49% |
| 2009-04-17 | 5.51 | 5.84 | 5.29 | 5.70 | 1525308 | 8638250 | 0.45 | 8.57% |
| 2009-04-10 | 4.63 | 5.25 | 4.63 | 5.25 | 522086 | 2548726 | 0.59 | 12.66% |
| 2009-04-03 | 4.75 | 4.99 | 4.60 | 4.66 | 1100486 | 5236495 | -0.09 | -1.90% |
| 2009-03-27 | 4.80 | 5.04 | 4.63 | 4.75 | 1211456 | 5825227 | 0.01 | 0.21% |
| 2009-03-20 | 4.23 | 4.74 | 4.23 | 4.74 | 1358451 | 6144265 | 0.40 | 9.22% |
| 2009-03-13 | 4.90 | 5.02 | 4.34 | 4.34 | 1154663 | 5245348 | -0.80 | -15.56% |
| 2009-03-06 | 5.16 | 5.86 | 4.89 | 5.14 | 2459050 | 12920333 | 1.44 | 38.92% |
| 2008-12-18 | 3.19 | 3.70 | 3.19 | 3.70 | 28480 | 104512 | 0.66 | 21.71% |
| 2008-11-28 | 2.99 | 3.15 | 2.74 | 3.04 | 241714 | 713801 | 0.04 | 1.33% |
| 2008-11-21 | 2.55 | 3.00 | 2.51 | 3.00 | 363435 | 1014696 | 0.43 | 16.73% |
| 2008-11-14 | 2.16 | 2.57 | 2.16 | 2.57 | 171357 | 407424 | 0.41 | 18.98% |
| 2008-11-07 | 2.25 | 2.25 | 2.06 | 2.16 | 74866 | 162518 | -0.09 | -4.00% |
| 2008-10-31 | 2.56 | 2.56 | 2.20 | 2.25 | 92174 | 214852 | -0.36 | -13.79% |
| 2008-10-24 | 2.60 | 2.76 | 2.48 | 2.61 | 91277 | 238741 | 0.01 | 0.39% |
| 2008-10-17 | 2.88 | 2.96 | 2.53 | 2.60 | 125215 | 340929 | -0.33 | -11.26% |
| 2008-10-10 | 3.08 | 3.24 | 2.85 | 2.93 | 133896 | 404094 | -0.23 | -7.28% |
| 2008-09-26 | 3.10 | 3.21 | 2.80 | 3.16 | 214717 | 652873 | 0.21 | 7.12% |
| 2008-09-19 | 3.23 | 3.23 | 2.79 | 2.95 | 119895 | 355982 | -0.29 | -8.95% |
| 2008-09-12 | 3.60 | 3.80 | 3.03 | 3.24 | 155097 | 507084 | -0.49 | -13.14% |
| 2008-09-05 | 4.00 | 4.18 | 3.73 | 3.73 | 79651 | 312396 | -0.28 | -6.98% |
| 2008-08-29 | 4.08 | 4.28 | 3.80 | 4.01 | 98725 | 393337 | -0.07 | -1.72% |
| 2008-08-22 | 4.43 | 4.45 | 3.95 | 4.08 | 98034 | 406058 | -0.31 | -7.06% |
| 2008-08-15 | 4.88 | 4.99 | 4.30 | 4.39 | 108214 | 501014 | -0.74 | -14.43% |
| 2008-08-08 | 5.67 | 5.74 | 5.13 | 5.13 | 102234 | 550326 | -0.59 | -10.31% |
| 2008-08-01 | 5.75 | 5.94 | 5.53 | 5.72 | 221254 | 1283787 | 0.04 | 0.70% |
| 2008-07-25 | 5.24 | 5.83 | 5.11 | 5.68 | 156195 | 877933 | 0.44 | 8.40% |
| 2008-07-18 | 5.71 | 5.90 | 4.99 | 5.24 | 125209 | 677952 | -0.51 | -8.87% |
| 2008-07-11 | 5.35 | 6.04 | 5.30 | 5.75 | 188114 | 1069111 | 0.33 | 6.09% |
| 2008-07-04 | 5.05 | 5.42 | 4.87 | 5.42 | 151428 | 776115 | 0.10 | 1.88% |
| 2008-06-27 | 5.49 | 5.67 | 5.14 | 5.32 | 117463 | 637155 | -0.37 | -6.50% |
| 2008-06-20 | 6.60 | 6.93 | 5.69 | 5.69 | 148530 | 905294 | -1.24 | -17.89% |
| 2008-06-13 | 8.04 | 8.14 | 6.93 | 6.93 | 66480 | 493006 | -1.53 | -18.09% |
| 2008-06-06 | 8.53 | 9.00 | 8.36 | 8.46 | 102138 | 886890 | -0.21 | -2.42% |
| 2008-05-30 | 8.49 | 8.87 | 8.10 | 8.67 | 122307 | 1035033 | 0.08 | 0.93% |
| 2008-05-23 | 8.60 | 9.05 | 8.17 | 8.59 | 266195 | 2301273 | -0.01 | -0.12% |
| 2008-05-16 | 8.80 | 8.99 | 8.26 | 8.60 | 171697 | 1480817 | -0.54 | -5.91% |
| 2008-05-09 | 9.10 | 9.49 | 8.63 | 9.14 | 164176 | 1496540 | 0.33 | 3.75% |
| 2008-04-30 | 8.23 | 9.05 | 7.96 | 8.81 | 146295 | 1241723 | 0.97 | 12.37% |
| 2008-04-25 | 8.15 | 8.31 | 7.00 | 7.84 | 99186 | 740221 | -0.07 | -0.89% |
| 2008-04-18 | 8.90 | 9.00 | 7.66 | 7.91 | 113655 | 940131 | -1.29 | -14.02% |
| 2008-04-11 | 7.99 | 9.28 | 7.90 | 9.20 | 161656 | 1437932 | 1.31 | 16.60% |
| 2008-04-03 | 9.34 | 9.34 | 7.70 | 7.89 | 131529 | 1083541 | -1.55 | -16.42% |
| 2008-03-28 | 11.65 | 11.85 | 9.13 | 9.44 | 215342 | 2187763 | -2.14 | -18.48% |
| 2008-03-21 | 13.10 | 13.39 | 11.24 | 11.58 | 194676 | 2288306 | -2.21 | -16.03% |
| 2008-03-14 | 13.42 | 14.03 | 12.65 | 13.79 | 164901 | 2218738 | 0.05 | 0.36% |
| 2008-03-07 | 12.85 | 14.30 | 12.65 | 13.74 | 224135 | 3062745 | 0.82 | 6.35% |
| 2008-02-29 | 12.70 | 13.08 | 11.56 | 12.92 | 125558 | 1557260 | 0.11 | 0.86% |
| 2008-02-22 | 13.59 | 13.63 | 12.70 | 12.81 | 94265 | 1238628 | -0.32 | -2.44% |
| 2008-02-15 | 12.90 | 13.40 | 12.49 | 13.13 | 72088 | 925041 | -0.02 | -0.15% |
| 2008-02-05 | 12.30 | 13.43 | 12.30 | 13.15 | 73135 | 939634 | 0.97 | 7.96% |
| 2008-02-01 | 14.15 | 14.15 | 12.18 | 12.18 | 131319 | 1721538 | -1.92 | -13.62% |
| 2008-01-25 | 14.52 | 14.94 | 12.92 | 14.10 | 231191 | 3176034 | -0.38 | -2.62% |
| 2008-01-18 | 16.00 | 16.05 | 14.19 | 14.48 | 243618 | 3709128 | -1.59 | -9.89% |
| 2008-01-11 | 14.30 | 16.40 | 14.11 | 16.07 | 247351 | 3803064 | 1.61 | 11.13% |
| 2008-01-04 | 14.30 | 14.52 | 13.55 | 14.46 | 135351 | 1901326 | 0.41 | 2.92% |
| 2007-12-28 | 12.71 | 15.10 | 12.40 | 14.05 | 381835 | 5268547 | 1.37 | 10.80% |
| 2007-12-21 | 12.23 | 12.91 | 11.58 | 12.68 | 200970 | 2462891 | 0.61 | 5.05% |
| 2007-12-14 | 11.29 | 12.68 | 11.29 | 12.07 | 243685 | 2941103 | 0.60 | 5.23% |
| 2007-12-07 | 11.00 | 11.66 | 11.00 | 11.47 | 99335 | 1132118 | 0.43 | 3.90% |
| 2007-11-30 | 10.38 | 11.63 | 10.38 | 11.04 | 152383 | 1705669 | 0.35 | 3.27% |
| 2007-11-23 | 11.11 | 11.88 | 10.54 | 10.69 | 128570 | 1453254 | -0.72 | -6.31% |
| 2007-11-16 | 11.26 | 12.17 | 10.71 | 11.41 | 184821 | 2123655 | -0.44 | -3.71% |
| 2007-11-09 | 11.00 | 12.28 | 10.56 | 11.85 | 277032 | 3246787 | 1.29 | 12.22% |
| 2007-11-01 | 9.91 | 10.56 | 9.29 | 10.56 | 168143 | 1680098 | 0.78 | 7.97% |
| 2007-10-26 | 11.02 | 11.62 | 9.77 | 9.78 | 166918 | 1753792 | -1.95 | -16.62% |
| 2007-10-18 | 10.15 | 12.28 | 9.81 | 11.73 | 288745 | 3298098 | 1.62 | 16.02% |
| 2007-10-12 | 11.34 | 11.49 | 10.04 | 10.11 | 263691 | 2853599 | -1.21 | -10.69% |
| 2007-09-28 | 11.68 | 11.94 | 10.91 | 11.32 | 250114 | 2826774 | -0.71 | -5.90% |
| 2007-09-21 | 12.26 | 12.53 | 11.45 | 12.03 | 306989 | 3689318 | -0.50 | -3.99% |
| 2007-09-14 | 12.41 | 12.97 | 11.27 | 12.53 | 353770 | 4295361 | 0.01 | 0.08% |
| 2007-09-07 | 13.57 | 13.57 | 12.36 | 12.52 | 372462 | 4815957 | -1.05 | -7.74% |
| 2007-08-31 | 12.28 | 13.68 | 11.75 | 13.57 | 510324 | 6474546 | 1.82 | 15.49% |
| 2007-08-24 | 11.00 | 11.75 | 10.58 | 11.75 | 387687 | 4344736 | 0.81 | 7.40% |
| 2007-08-17 | 11.00 | 12.13 | 10.21 | 10.94 | 498776 | 5507548 | 0.46 | 4.39% |
| 2007-08-10 | 9.42 | 10.48 | 8.71 | 10.48 | 435368 | 4151714 | 1.15 | 12.33% |
| 2007-08-03 | 9.35 | 9.87 | 8.85 | 9.33 | 433589 | 4042738 | -0.08 | -0.85% |
| 2007-07-27 | 8.05 | 9.52 | 8.05 | 9.41 | 523642 | 4591444 | 1.19 | 14.48% |
| 2007-07-20 | 7.54 | 8.72 | 6.80 | 8.22 | 508440 | 4020172 | 0.68 | 9.02% |
| 2007-07-13 | 8.17 | 8.70 | 7.47 | 7.54 | 861497 | 6978724 | -1.06 | -12.33% |
| 2007-07-06 | 10.56 | 10.56 | 8.60 | 8.60 | 19654 | 189726 | -2.52 | -22.66% |
| 2007-06-29 | 12.97 | 13.62 | 11.12 | 11.12 | 37887 | 484651 | -1.23 | -9.96% |
| 2007-04-20 | 9.92 | 12.35 | 9.81 | 12.35 | 953495 | 10398133 | 2.67 | 27.58% |
| 2007-04-13 | 9.65 | 9.75 | 8.93 | 9.68 | 660133 | 6173786 | 0.07 | 0.73% |
| 2007-04-06 | 8.66 | 9.87 | 8.53 | 9.61 | 653368 | 6051369 | 1.10 | 12.93% |
| 2007-03-30 | 9.00 | 9.08 | 8.01 | 8.51 | 626402 | 5319163 | -0.65 | -7.10% |
| 2007-03-23 | 8.50 | 9.60 | 8.15 | 9.16 | 838606 | 7459279 | 0.59 | 6.88% |
| 2007-03-16 | 7.03 | 8.57 | 6.86 | 8.57 | 656912 | 5117073 | 1.54 | 21.91% |
| 2007-03-09 | 6.94 | 7.27 | 6.59 | 7.03 | 363616 | 2518841 | 0.09 | 1.30% |
| 2007-03-02 | 7.25 | 7.85 | 6.83 | 6.94 | 418025 | 3021760 | -0.26 | -3.61% |
| 2007-02-16 | 6.47 | 7.36 | 6.41 | 7.20 | 397348 | 2765321 | 0.83 | 13.03% |
| 2007-02-09 | 7.01 | 7.01 | 6.22 | 6.37 | 369335 | 2452249 | -1.03 | -13.92% |
| 2007-02-02 | 7.08 | 7.59 | 6.46 | 7.40 | 482690 | 3426976 | 0.32 | 4.52% |
| 2007-01-26 | 6.92 | 7.37 | 6.65 | 7.08 | 416584 | 2926398 | 0.35 | 5.20% |
| 2007-01-19 | 5.97 | 6.73 | 5.67 | 6.73 | 402178 | 2568942 | 0.75 | 12.54% |
| 2007-01-12 | 5.53 | 6.40 | 5.45 | 5.98 | 340088 | 2025134 | 0.41 | 7.36% |
| 2007-01-05 | 5.67 | 5.84 | 5.46 | 5.57 | 74418 | 418019 | -0.13 | -2.28% |
| 2006-12-29 | 5.68 | 5.98 | 5.40 | 5.70 | 198002 | 1133485 | 0.26 | 4.78% |
| 2006-12-22 | 5.65 | 5.79 | 5.10 | 5.44 | 233899 | 1253156 | -0.21 | -3.72% |
| 2006-12-15 | 5.58 | 5.93 | 5.49 | 5.65 | 201512 | 1142472 | 0.04 | 0.71% |
| 2006-12-08 | 5.54 | 5.91 | 5.44 | 5.61 | 267647 | 1527173 | 0.25 | 4.66% |
| 2006-12-01 | 5.94 | 5.94 | 5.19 | 5.36 | 316099 | 1743741 | -0.58 | -9.76% |
